Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.48 | 58.02 | 57.46 | 57.97 | 45,265 | +0.10(+0.17%) |
Sep 27, 2012 | 57.60 | 57.94 | 57.17 | 57.87 | 98,179 | +0.41(+0.71%) |
Sep 26, 2012 | 57.42 | 57.60 | 57.05 | 57.46 | 30,843 | -0.08(-0.14%) |
Sep 25, 2012 | 58.49 | 58.63 | 57.54 | 57.54 | 72,855 | -1.12(-1.91%) |
Sep 24, 2012 | 58.54 | 58.76 | 58.27 | 58.66 | 46,446 | -0.71(-1.20%) |
Sep 21, 2012 | 59.49 | 59.71 | 59.35 | 59.37 | 101,775 | +0.39(+0.66%) |
Sep 20, 2012 | 58.63 | 59.11 | 58.39 | 58.98 | 105,857 | -1.27(-2.11%) |
Sep 19, 2012 | 59.88 | 60.32 | 59.73 | 60.25 | 42,795 | +1.09(+1.84%) |
Sep 18, 2012 | 59.07 | 59.26 | 58.76 | 59.16 | 66,847 | -2.54(-4.12%) |
Sep 17, 2012 | 62.01 | 62.14 | 61.59 | 61.70 | 52,300 | -1.78(-2.80%) |
Sep 14, 2012 | 63.56 | 63.98 | 63.15 | 63.48 | 106,872 | +0.94(+1.50%) |
Sep 13, 2012 | 61.11 | 62.85 | 60.94 | 62.54 | 120,806 | +2.52(+4.20%) |
Sep 12, 2012 | 59.66 | 60.03 | 59.45 | 60.02 | 55,020 | +1.00(+1.69%) |
Sep 11, 2012 | 58.59 | 59.14 | 58.49 | 59.02 | 66,209 | +1.64(+2.86%) |
Sep 10, 2012 | 57.72 | 58.00 | 57.30 | 57.38 | 42,650 | -1.02(-1.75%) |
Sep 07, 2012 | 58.26 | 58.61 | 58.19 | 58.40 | 55,578 | +1.09(+1.90%) |
Sep 06, 2012 | 56.37 | 57.38 | 56.37 | 57.31 | 74,508 | +1.87(+3.37%) |
Sep 05, 2012 | 55.42 | 55.65 | 55.32 | 55.44 | 37,907 | -0.22(-0.40%) |
Sep 04, 2012 | 55.55 | 55.99 | 55.46 | 55.66 | 70,129 | -0.13(-0.23%) |
Aug 31, 2012 | 55.40 | 55.83 | 55.14 | 55.79 | 56,229 | +0.17(+0.31%) |
Aug 30, 2012 | 55.65 | 55.65 | 55.09 | 55.62 | 72,794 | -1.19(-2.09%) |
Aug 29, 2012 | 57.25 | 57.32 | 56.79 | 56.81 | 81,810 | +0.31(+0.55%) |
Aug 27, 2012 | 56.84 | 56.96 | 56.47 | 56.50 | 47,318 | -0.51(-0.89%) |
Aug 24, 2012 | 57.04 | 57.33 | 56.71 | 57.01 | 58,823 | +0.10(+0.18%) |
Aug 23, 2012 | 57.15 | 57.21 | 56.65 | 56.91 | 139,869 | +0.67(+1.19%) |
Aug 22, 2012 | 53.55 | 56.65 | 53.55 | 56.24 | 814,783 | +4.68(+9.08%) |
Aug 21, 2012 | 51.36 | 51.65 | 51.36 | 51.56 | 93,403 | +0.23(+0.45%) |
Aug 20, 2012 | 51.62 | 51.65 | 51.25 | 51.33 | 58,202 | -0.40(-0.77%) |
Aug 17, 2012 | 52.40 | 52.47 | 51.71 | 51.73 | 67,751 | -1.17(-2.21%) |
Aug 16, 2012 | 52.79 | 53.04 | 52.42 | 52.90 | 75,159 | +0.21(+0.40%) |
Aug 15, 2012 | 52.21 | 52.72 | 52.21 | 52.69 | 85,012 | -0.87(-1.62%) |
Aug 14, 2012 | 53.69 | 53.91 | 53.49 | 53.56 | 38,284 | +0.73(+1.38%) |
Aug 13, 2012 | 52.83 | 53.19 | 52.67 | 52.83 | 50,924 | -0.17(-0.32%) |
Aug 10, 2012 | 53.16 | 53.16 | 52.78 | 53.00 | 69,091 | -1.17(-2.16%) |
Aug 09, 2012 | 54.05 | 54.52 | 53.91 | 54.17 | 34,109 | -0.09(-0.17%) |
Aug 08, 2012 | 54.16 | 54.68 | 54.16 | 54.26 | 24,389 | -0.32(-0.59%) |
Aug 07, 2012 | 54.30 | 54.74 | 54.30 | 54.58 | 53,130 | +0.65(+1.21%) |
Aug 06, 2012 | 53.62 | 54.20 | 53.59 | 53.93 | 76,774 | +1.49(+2.84%) |
Aug 03, 2012 | 52.27 | 52.73 | 52.22 | 52.44 | 93,236 | +1.86(+3.68%) |
Aug 02, 2012 | 50.56 | 50.95 | 50.31 | 50.58 | 52,849 | +0.22(+0.44%) |
Aug 01, 2012 | 51.17 | 51.17 | 50.36 | 50.36 | 84,055 | -1.67(-3.21%) |
Jul 31, 2012 | 52.01 | 52.26 | 51.84 | 52.03 | 90,090 | +0.24(+0.46%) |
Jul 30, 2012 | 52.02 | 52.28 | 51.66 | 51.79 | 51,894 | -0.38(-0.73%) |
Jul 27, 2012 | 51.14 | 52.35 | 51.00 | 52.17 | 95,421 | +1.59(+3.14%) |
Jul 26, 2012 | 50.70 | 50.85 | 50.13 | 50.58 | 79,576 | +0.38(+0.76%) |
Jul 25, 2012 | 50.53 | 50.70 | 49.80 | 50.20 | 152,094 | +2.01(+4.17%) |
Jul 24, 2012 | 48.32 | 48.38 | 47.77 | 48.19 | 75,282 | +1.20(+2.55%) |
Jul 23, 2012 | 47.07 | 47.17 | 46.64 | 46.99 | 79,926 | -0.39(-0.82%) |
Jul 20, 2012 | 47.72 | 47.80 | 47.05 | 47.38 | 183,076 | +0.89(+1.91%) |
Jul 19, 2012 | 46.49 | 46.86 | 46.36 | 46.49 | 87,073 | +2.31(+5.23%) |
Jul 18, 2012 | 43.60 | 44.33 | 43.60 | 44.18 | 46,721 | -0.13(-0.29%) |
Jul 17, 2012 | 43.99 | 44.34 | 43.56 | 44.31 | 47,708 | +0.50(+1.14%) |
Jul 16, 2012 | 43.58 | 43.92 | 43.37 | 43.81 | 48,960 | -0.28(-0.64%) |
Jul 13, 2012 | 43.90 | 44.36 | 43.83 | 44.09 | 122,342 | +0.69(+1.59%) |
Jul 12, 2012 | 43.63 | 43.63 | 43.22 | 43.40 | 41,500 | -1.35(-3.02%) |
Jul 11, 2012 | 44.69 | 44.84 | 44.50 | 44.75 | 71,875 | +1.22(+2.80%) |
Jul 10, 2012 | 44.34 | 44.34 | 43.37 | 43.53 | 59,073 | -0.55(-1.25%) |
Jul 09, 2012 | 44.36 | 44.36 | 43.87 | 44.08 | 27,336 | -0.51(-1.14%) |
Jul 06, 2012 | 44.88 | 44.88 | 44.47 | 44.59 | 46,204 | -1.14(-2.49%) |
Jul 05, 2012 | 45.46 | 45.83 | 45.35 | 45.73 | 76,075 | +1.16(+2.60%) |
Jul 03, 2012 | 44.21 | 44.65 | 44.21 | 44.57 | 45,217 | +0.83(+1.90%) |